Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240726C00035000 | 2024-06-17 9:32AM EDT | 35.00 | 3.68 | 4.20 | 5.55 | 0.00 | - | 1 | 4 | 66.70% |
| AA240726C00036000 | 2024-06-28 10:20AM EDT | 36.00 | 4.79 | 4.50 | 4.80 | +0.09 | +1.91% | 75 | 3 | 60.74% |
| AA240726C00037000 | 2024-06-24 12:06PM EDT | 37.00 | 5.23 | 3.90 | 4.65 | 0.00 | - | 2 | 17 | 67.43% |
| AA240726C00038000 | 2024-06-21 12:50PM EDT | 38.00 | 3.30 | 3.20 | 3.45 | 0.00 | - | 5 | 10 | 58.40% |
| AA240726C00039000 | 2024-06-26 10:53AM EDT | 39.00 | 2.32 | 2.66 | 2.81 | 0.00 | - | 2 | 119 | 56.93% |
| AA240726C00040000 | 2024-06-28 9:58AM EDT | 40.00 | 2.19 | 2.15 | 2.35 | +0.28 | +14.66% | 10 | 32 | 56.49% |
| AA240726C00041000 | 2024-06-25 2:54PM EDT | 41.00 | 1.80 | 1.70 | 1.95 | -0.11 | -5.76% | 1 | 23 | 55.96% |
| AA240726C00042000 | 2024-06-28 10:03AM EDT | 42.00 | 1.30 | 1.36 | 1.84 | +0.23 | +21.50% | 2 | 129 | 58.79% |
| AA240726C00043000 | 2024-06-27 3:50PM EDT | 43.00 | 0.81 | 1.08 | 1.15 | 0.00 | - | 4 | 25 | 54.05% |
| AA240726C00044000 | 2024-06-28 9:49AM EDT | 44.00 | 0.94 | 0.80 | 0.93 | +0.12 | +14.63% | 1 | 42 | 53.71% |
| AA240726C00045000 | 2024-06-28 10:20AM EDT | 45.00 | 0.69 | 0.62 | 0.72 | +0.08 | +13.11% | 2 | 258 | 53.61% |
| AA240726C00046000 | 2024-06-27 11:17AM EDT | 46.00 | 0.39 | 0.30 | 0.57 | 0.00 | - | 2 | 18 | 50.64% |
| AA240726C00047000 | 2024-06-25 11:46AM EDT | 47.00 | 0.53 | 0.37 | 0.46 | 0.00 | - | 1 | 8 | 54.39% |
| AA240726C00048000 | 2024-06-26 12:50PM EDT | 48.00 | 0.27 | 0.27 | 0.37 | 0.00 | - | 1 | 57 | 54.59% |
| AA240726C00052000 | 2024-06-21 3:28PM EDT | 52.00 | 0.34 | 0.01 | 1.38 | 0.00 | - | 10 | 10 | 86.13% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240726P00025000 | 2024-06-14 9:30AM EDT | 25.00 | 0.28 | 0.00 | 1.32 | 0.00 | - | - | 1 | 134.77% |
| AA240726P00028000 | 2024-06-21 2:48PM EDT | 28.00 | 0.52 | 0.01 | 2.19 | 0.00 | - | 8 | 8 | 128.52% |
| AA240726P00030000 | 2024-06-27 10:28AM EDT | 30.00 | 0.13 | 0.01 | 2.23 | 0.00 | - | 8 | 16 | 110.84% |
| AA240726P00031000 | 2024-06-27 10:29AM EDT | 31.00 | 0.18 | 0.01 | 2.26 | 0.00 | - | 9 | 212 | 102.44% |
| AA240726P00032000 | 2024-06-25 2:38PM EDT | 32.00 | 0.22 | 0.14 | 0.22 | 0.00 | - | 8 | 8 | 51.95% |
| AA240726P00033000 | 2024-06-25 11:46AM EDT | 33.00 | 0.31 | 0.23 | 0.31 | 0.00 | - | 1 | 4 | 51.17% |
| AA240726P00034000 | 2024-06-27 3:31PM EDT | 34.00 | 0.52 | 0.16 | 0.74 | 0.00 | - | 15 | 22 | 52.54% |
| AA240726P00035000 | 2024-06-28 10:27AM EDT | 35.00 | 0.86 | 0.45 | 0.56 | +0.24 | +38.71% | 5 | 20 | 49.41% |
| AA240726P00036000 | 2024-06-28 10:28AM EDT | 36.00 | 0.70 | 0.69 | 0.76 | -0.14 | -16.67% | 5 | 40 | 48.05% |
| AA240726P00037000 | 2024-06-27 3:30PM EDT | 37.00 | 1.31 | 0.91 | 1.07 | 0.00 | - | 13 | 180 | 48.10% |
| AA240726P00038000 | 2024-06-25 9:32AM EDT | 38.00 | 1.50 | 1.29 | 1.40 | 0.00 | - | 1 | 7 | 46.88% |
| AA240726P00039000 | 2024-06-24 11:08AM EDT | 39.00 | 1.34 | 1.70 | 1.81 | 0.00 | - | 120 | 124 | 45.90% |
| AA240726P00040000 | 2024-06-25 1:15PM EDT | 40.00 | 2.83 | 2.19 | 2.31 | +0.48 | +20.43% | 1 | 29 | 45.22% |
| AA240726P00041000 | 2024-06-25 10:33AM EDT | 41.00 | 2.97 | 2.75 | 2.88 | 0.00 | - | 1 | 6 | 44.34% |
| AA240726P00042000 | 2024-06-27 3:53PM EDT | 42.00 | 4.25 | 3.35 | 3.50 | 0.00 | - | 2 | 4 | 42.82% |
| AA240726P00044000 | 2024-06-21 9:52AM EDT | 44.00 | 5.40 | 4.80 | 5.00 | 0.00 | - | 6 | 6 | 40.92% |
| AA240726P00045000 | 2024-06-20 10:45AM EDT | 45.00 | 6.74 | 4.55 | 6.20 | 0.00 | - | - | 2 | 52.64% |
© 2024 Yahoo. All rights reserved.